Samwha Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3,220.02 | 3,280.34 | 3,155.07 | 3,173.63 | 3,173.63 | 28,217 |
| 2022-05-16 | 3,280.34 | 3,280.34 | 3,182.91 | 3,215.38 | 3,215.38 | 23,896 |
| 2022-05-13 | 3,057.63 | 3,243.22 | 3,057.63 | 3,182.91 | 3,182.91 | 47,667 |
| 2022-05-12 | 3,280.34 | 3,280.34 | 3,057.63 | 3,057.63 | 3,057.63 | 107,009 |
| 2022-05-11 | 3,359.22 | 3,359.22 | 3,210.75 | 3,280.34 | 3,280.34 | 31,963 |
| 2022-05-10 | 3,294.26 | 3,322.10 | 3,136.51 | 3,303.54 | 3,303.54 | 45,481 |
| 2022-05-09 | 3,475.21 | 3,475.21 | 3,247.86 | 3,312.82 | 3,312.82 | 101,869 |
| 2022-05-06 | 3,554.09 | 3,554.09 | 3,470.57 | 3,475.21 | 3,475.21 | 37,377 |
| 2022-05-04 | 3,614.41 | 3,642.25 | 3,526.25 | 3,554.09 | 3,554.09 | 27,136 |
| 2022-05-03 | 3,609.77 | 3,642.25 | 3,572.65 | 3,605.13 | 3,605.13 | 48,620 |
| 2022-05-02 | 3,563.37 | 3,609.77 | 3,535.53 | 3,609.77 | 3,609.77 | 20,143 |
| 2022-04-29 | 3,540.17 | 3,586.57 | 3,498.41 | 3,577.29 | 3,577.29 | 34,632 |
| 2022-04-28 | 3,526.25 | 3,665.45 | 3,493.77 | 3,558.73 | 3,558.73 | 36,803 |
| 2022-04-27 | 3,544.81 | 3,595.85 | 3,516.97 | 3,521.61 | 3,521.61 | 38,961 |
| 2022-04-26 | 3,577.29 | 3,642.25 | 3,554.09 | 3,605.13 | 3,605.13 | 15,359 |
| 2022-04-25 | 3,609.77 | 3,651.53 | 3,535.53 | 3,535.53 | 3,535.53 | 64,079 |
| 2022-04-22 | 3,711.84 | 3,758.24 | 3,623.69 | 3,670.09 | 3,670.09 | 60,024 |
| 2022-04-21 | 3,600.49 | 3,795.36 | 3,581.93 | 3,711.84 | 3,711.84 | 79,801 |
| 2022-04-20 | 3,642.25 | 3,642.25 | 3,544.81 | 3,595.85 | 3,595.85 | 53,683 |
| 2022-04-19 | 3,544.81 | 3,702.56 | 3,526.25 | 3,609.77 | 3,609.77 | 71,820 |
| 2022-04-18 | 3,535.53 | 3,855.68 | 3,498.41 | 3,544.81 | 3,544.81 | 113,207 |
| 2022-04-15 | 3,628.33 | 3,628.33 | 3,512.33 | 3,535.53 | 3,535.53 | 104,852 |
| 2022-04-14 | 3,628.33 | 3,674.73 | 3,609.77 | 3,609.77 | 3,609.77 | 52,078 |
| 2022-04-13 | 3,609.77 | 3,628.33 | 3,581.93 | 3,623.69 | 3,623.69 | 28,463 |
| 2022-04-12 | 3,642.25 | 3,646.89 | 3,521.61 | 3,609.77 | 3,609.77 | 154,751 |
| 2022-04-11 | 3,739.68 | 3,744.32 | 3,619.05 | 3,642.25 | 3,642.25 | 119,403 |
| 2022-04-08 | 3,730.40 | 3,781.44 | 3,688.64 | 3,735.04 | 3,735.04 | 34,977 |
| 2022-04-07 | 3,813.92 | 3,888.16 | 3,721.12 | 3,730.40 | 3,730.40 | 62,845 |
| 2022-04-06 | 3,916.00 | 3,929.91 | 3,790.72 | 3,813.92 | 3,813.92 | 79,317 |
| 2022-04-05 | 3,883.52 | 3,916.00 | 3,851.04 | 3,916.00 | 3,916.00 | 21,472 |
| 2022-04-04 | 3,860.32 | 3,916.00 | 3,795.36 | 3,883.52 | 3,883.52 | 58,158 |
| 2022-04-01 | 3,957.75 | 3,985.59 | 3,855.68 | 3,860.32 | 3,860.32 | 46,258 |
| 2022-03-31 | 3,957.75 | 3,967.03 | 3,911.36 | 3,957.75 | 3,957.75 | 35,781 |
| 2022-03-30 | 3,906.72 | 3,957.75 | 3,874.24 | 3,939.19 | 3,939.19 | 65,984 |
| 2022-03-29 | 3,869.60 | 3,939.19 | 3,827.84 | 3,906.72 | 3,906.72 | 48,057 |
| 2022-03-28 | 3,878.88 | 3,957.75 | 3,841.76 | 3,869.60 | 3,869.60 | 57,786 |
| 2022-03-25 | 3,902.08 | 3,929.91 | 3,827.84 | 3,878.88 | 3,878.88 | 41,975 |
| 2022-03-24 | 3,864.96 | 3,939.19 | 3,795.36 | 3,892.80 | 3,892.80 | 81,372 |
| 2022-03-23 | 3,860.32 | 3,902.08 | 3,804.64 | 3,827.84 | 3,827.84 | 40,651 |
| 2022-03-22 | 3,837.12 | 3,943.83 | 3,795.36 | 3,860.32 | 3,860.32 | 81,756 |
| 2022-03-21 | 3,827.84 | 3,864.96 | 3,772.16 | 3,832.48 | 3,832.48 | 63,485 |
| 2022-03-18 | 3,855.68 | 3,869.60 | 3,781.44 | 3,864.96 | 3,864.96 | 33,028 |
| 2022-03-17 | 3,767.52 | 3,883.52 | 3,744.32 | 3,846.40 | 3,846.40 | 121,551 |
| 2022-03-16 | 3,642.25 | 3,730.40 | 3,623.69 | 3,730.40 | 3,730.40 | 72,914 |
| 2022-03-15 | 3,623.69 | 3,651.53 | 3,563.37 | 3,623.69 | 3,623.69 | 111,749 |
| 2022-03-14 | 3,823.20 | 3,841.76 | 3,619.05 | 3,623.69 | 3,623.69 | 135,647 |
| 2022-03-11 | 3,772.16 | 3,772.16 | 3,702.56 | 3,730.40 | 3,730.40 | 63,124 |
| 2022-03-10 | 3,832.48 | 3,943.83 | 3,711.84 | 3,735.04 | 3,735.04 | 181,012 |
| 2022-03-08 | 3,684.01 | 4,078.39 | 3,637.61 | 3,795.36 | 3,795.36 | 428,613 |
| 2022-03-07 | 3,920.64 | 3,920.64 | 3,730.40 | 3,739.68 | 3,739.68 | 99,785 |
| 2022-03-04 | 3,980.95 | 3,985.59 | 3,869.60 | 3,920.64 | 3,920.64 | 48,468 |
| 2022-03-03 | 3,925.27 | 4,022.71 | 3,864.96 | 3,980.95 | 3,980.95 | 87,019 |
| 2022-03-02 | 3,804.64 | 3,934.55 | 3,786.08 | 3,869.60 | 3,869.60 | 78,280 |
| 2022-02-28 | 3,860.32 | 3,860.32 | 3,758.24 | 3,804.64 | 3,804.64 | 39,574 |
| 2022-02-25 | 3,721.12 | 3,841.76 | 3,721.12 | 3,804.64 | 3,804.64 | 47,417 |
| 2022-02-24 | 3,878.88 | 3,934.55 | 3,609.77 | 3,665.45 | 3,665.45 | 175,589 |
| 2022-02-23 | 3,916.00 | 3,957.75 | 3,860.32 | 3,878.88 | 3,878.88 | 51,644 |
| 2022-02-22 | 3,943.83 | 3,994.87 | 3,878.88 | 3,916.00 | 3,916.00 | 97,877 |
| 2022-02-21 | 4,004.15 | 4,055.19 | 3,916.00 | 4,018.07 | 4,018.07 | 43,377 |
| 2022-02-18 | 3,920.64 | 4,078.39 | 3,897.44 | 4,027.35 | 4,027.35 | 68,887 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.